Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.40 | 783 | -1.10(-1.88%) | |||
May 27, 2022 | 58.00 | 58.70 | 57.40 | 58.50 | 851 | +1.50(+2.63%) |
May 26, 2022 | 58.50 | 58.50 | 57.00 | 57.00 | 1,752 | -0.50(-0.87%) |
May 25, 2022 | 58.20 | 58.20 | 56.26 | 57.50 | 565 | -0.57(-0.98%) |
May 24, 2022 | 58.85 | 59.30 | 56.51 | 58.07 | 3,157 | -0.71(-1.21%) |
May 23, 2022 | 57.50 | 58.78 | 56.50 | 58.78 | 1,118 | +1.28(+2.23%) |
May 20, 2022 | 56.05 | 57.50 | 54.40 | 57.50 | 2,745 | +0.50(+0.88%) |
May 19, 2022 | 56.50 | 57.40 | 56.00 | 57.00 | 1,182 | -0.80(-1.38%) |
May 18, 2022 | 58.40 | 58.85 | 57.40 | 57.80 | 1,388 | -2.26(-3.76%) |
May 17, 2022 | 58.57 | 60.70 | 58.57 | 60.06 | 2,313 | +1.03(+1.74%) |
May 16, 2022 | 61.80 | 63.00 | 58.26 | 59.03 | 3,948 | -2.47(-4.01%) |
May 13, 2022 | 61.00 | 62.50 | 61.00 | 61.50 | 4,200 | +0.30(+0.49%) |
May 12, 2022 | 61.20 | 63.28 | 59.90 | 61.20 | 4,466 | -1.06(-1.70%) |
May 11, 2022 | 60.00 | 62.50 | 59.90 | 62.26 | 4,803 | +3.66(+6.25%) |
May 05, 2022 | 58.60 | 3 | -1.57(-2.61%) | |||
May 04, 2022 | 61.60 | 61.60 | 60.17 | 60.17 | 578 | +0.35(+0.59%) |
May 03, 2022 | 58.38 | 62.08 | 58.38 | 59.82 | 4,043 | +1.02(+1.73%) |
Apr 29, 2022 | 58.80 | 566 | -0.77(-1.29%) | |||
Apr 28, 2022 | 59.15 | 60.20 | 58.00 | 59.57 | 4,565 | +0.57(+0.97%) |
Apr 25, 2022 | 59.00 | 75 | -0.30(-0.51%) | |||
Apr 21, 2022 | 59.30 | 4 | -0.51(-0.85%) | |||
Apr 20, 2022 | 59.70 | 61.40 | 59.70 | 59.81 | 5,846 | -0.59(-0.98%) |
Apr 19, 2022 | 59.50 | 61.96 | 59.00 | 60.40 | 7,137 | -1.10(-1.79%) |
Apr 18, 2022 | 58.80 | 61.50 | 58.40 | 61.50 | 6,032 | +2.54(+4.31%) |
Apr 13, 2022 | 58.96 | 461 | +3.91(+7.10%) | |||
Apr 11, 2022 | 55.05 | 114 | +2.75(+5.26%) | |||
Apr 07, 2022 | 52.30 | 10 | -2.78(-5.05%) | |||
Apr 05, 2022 | 55.08 | 20 | +1.98(+3.73%) | |||
Apr 01, 2022 | 53.10 | 147 | -5.48(-9.35%) | |||
Mar 29, 2022 | 58.58 | 47 | -0.42(-0.71%) | |||
Mar 28, 2022 | 58.83 | 60.00 | 58.83 | 59.00 | 545 | -0.99(-1.65%) |
Mar 25, 2022 | 57.00 | 59.99 | 56.76 | 59.99 | 2,000 | +3.99(+7.13%) |
Mar 24, 2022 | 56.95 | 56.95 | 56.00 | 56.00 | 517 | -1.00(-1.75%) |
Mar 23, 2022 | 57.20 | 57.20 | 56.35 | 57.00 | 1,141 | -1.50(-2.56%) |
Mar 22, 2022 | 60.38 | 60.42 | 58.50 | 58.50 | 886 | -3.31(-5.36%) |
Mar 15, 2022 | 61.81 | 82 | -1.59(-2.51%) | |||
Mar 09, 2022 | 63.40 | 37 | +4.01(+6.75%) | |||
Mar 08, 2022 | 60.85 | 60.85 | 59.00 | 59.39 | 1,281 | -0.01(-0.02%) |